Spot 1068.12
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 205.00 | 214.00 | 209.50 | +1.00 | 41.2% | 860 | 41.2% | +0.00 | — | — | 7.30 | — |
| — | 185.00 | 194.00 | 189.50 | +1.00 | 39.6% | 880 | 39.6% | +0.00 | — | — | 7.30 | — |
| — | 175.00 | 183.50 | 179.25 | +1.00 | 38.8% | 890 | 38.8% | +0.00 | — | — | 3.10 | — |
| — | 155.00 | 164.00 | 159.50 | +1.00 | 37.5% | 910 | 37.5% | +0.00 | — | — | 7.30 | — |
| — | 145.30 | 153.60 | 149.45 | — | — | 920 | 37.1% | +0.00 | — | — | 7.30 | — |
| — | 135.30 | 144.20 | 139.75 | +1.00 | 37.0% | 930 | 37.0% | +0.00 | — | — | 7.30 | — |
| — | 105.40 | 114.20 | 109.80 | +1.00 | 38.4% | 960 | 38.4% | -0.00 | — | — | 6.90 | — |
| — | 95.20 | 103.70 | 99.45 | — | — | 970 | 38.3% | -0.00 | — | — | 7.10 | — |
| — | 85.50 | 94.30 | 89.90 | +1.00 | 37.3% | 980 | — | — | — | — | 7.10 | — |
| — | 75.30 | 84.30 | 79.80 | +1.00 | 36.3% | 990 | 36.3% | -0.00 | — | — | 4.00 | — |
| — | 65.90 | 72.60 | 69.25 | — | — | 1000 | — | — | — | — | 0.50 | — |
| — | 61.00 | 67.70 | 64.35 | — | — | 1005 | 34.1% | -0.01 | — | — | 0.55 | — |
| — | 56.10 | 62.10 | 59.10 | — | — | 1010 | 33.5% | -0.01 | — | — | 1.30 | — |
| — | 51.10 | 57.60 | 54.35 | +0.98 | 33.0% | 1015 | 33.0% | -0.02 | 0.68 | 0.15 | 1.20 | — |
| — | 46.20 | 52.70 | 49.45 | +0.97 | 32.7% | 1020 | 32.7% | -0.03 | 2.48 | 0.05 | 4.90 | — |
| — | 41.20 | 47.80 | 44.50 | +0.96 | 32.3% | 1025 | 32.3% | -0.04 | 0.80 | 0.25 | 1.35 | — |
| — | 36.30 | 43.40 | 39.85 | +0.94 | 32.1% | 1030 | 32.1% | -0.06 | 1.27 | 0.40 | 2.15 | — |
| — | 32.30 | 37.90 | 35.10 | +0.91 | 31.8% | 1035 | 31.8% | -0.09 | 1.95 | 0.70 | 3.20 | — |
| — | 26.70 | 35.00 | 30.85 | — | — | 1040 | 31.6% | -0.11 | 4.05 | 0.30 | 7.80 | — |
| — | 23.70 | 30.00 | 26.85 | — | — | 1045 | — | — | 4.15 | 0.20 | 8.10 | — |
| — | 20.50 | 27.90 | 24.20 | +0.81 | 31.3% | 1047.5 | 31.3% | -0.19 | 4.65 | 1.00 | 8.30 | — |
| — | 18.50 | 25.20 | 21.85 | +0.79 | 31.2% | 1050 | 31.2% | -0.21 | 3.20 | 1.10 | 5.30 | — |
| — | 16.50 | 23.60 | 20.05 | +0.75 | 31.1% | 1052.5 | 31.1% | -0.25 | 5.80 | 2.80 | 8.80 | — |
| — | 15.00 | 20.60 | 17.80 | +0.72 | 31.0% | 1055 | 31.0% | -0.28 | 6.25 | 3.30 | 9.20 | — |
| — | 13.20 | 19.30 | 16.25 | +0.69 | 31.0% | 1057.5 | 31.0% | -0.31 | 6.40 | 3.50 | 9.30 | — |
| — | 11.20 | 17.40 | 14.30 | +0.66 | 30.9% | 1060 | 30.9% | -0.34 | 7.35 | 4.50 | 10.20 | — |
| — | 9.50 | 15.20 | 12.35 | +0.62 | 30.9% | 1062.5 | 30.9% | -0.38 | 8.15 | 5.10 | 11.20 | — |
| — | 9.00 | 14.70 | 11.85 | +0.58 | 30.8% | 1065 | 30.8% | -0.42 | 9.15 | 6.20 | 12.10 | — |
| — | 7.80 | 13.50 | 10.65 | +0.54 | 30.7% | 1067.5 | 30.7% | -0.46 | 10.35 | 7.80 | 12.90 | — |
| — | 5.80 | 13.00 | 9.40 | +0.50 | 30.7% | 1070 | 30.7% | -0.50 | 11.55 | 8.60 | 14.50 | — |
| — | 5.00 | 10.80 | 7.90 | +0.46 | 30.7% | 1072.5 | 30.7% | -0.55 | 13.00 | 10.20 | 15.80 | — |
| — | 4.20 | 8.40 | 6.30 | +0.40 | 30.6% | 1075 | 30.6% | -0.59 | 14.20 | 11.20 | 17.20 | — |
| — | 3.00 | 9.80 | 6.40 | +0.36 | 30.6% | 1077.5 | 30.6% | -0.63 | 15.85 | 13.00 | 18.70 | — |
| — | 3.00 | 9.20 | 6.10 | +0.32 | 30.6% | 1080 | 30.6% | -0.68 | 16.85 | 13.30 | 20.40 | — |
| — | 1.20 | 8.60 | 4.90 | +0.25 | 30.5% | 1085 | 30.5% | -0.75 | 20.75 | 17.60 | 23.90 | — |
| — | 1.70 | 3.80 | 2.75 | +0.20 | 30.5% | 1090 | 30.5% | -0.81 | 24.60 | 21.40 | 27.80 | — |
| — | 1.40 | 2.55 | 1.98 | +0.14 | 30.4% | 1095 | 30.4% | -0.86 | 28.30 | 24.60 | 32.00 | — |
| — | 0.05 | 3.70 | 1.88 | +0.11 | 30.5% | 1100 | 30.5% | -0.90 | 32.50 | 29.60 | 35.40 | — |
| — | 0.30 | 2.90 | 1.60 | +0.07 | 30.5% | 1105 | 30.5% | -0.93 | 37.80 | 34.90 | 40.70 | — |
| — | 0.10 | 3.20 | 1.65 | +0.05 | 30.7% | 1110 | 30.7% | -0.96 | 42.30 | 39.10 | 45.50 | — |
| — | 0.05 | 1.90 | 0.97 | +0.03 | 30.9% | 1115 | 30.9% | -0.97 | 47.15 | 43.90 | 50.40 | — |
| — | — | 0.70 | — | +0.02 | 31.1% | 1120 | 31.1% | -0.98 | 52.10 | 48.90 | 55.30 | — |
| — | — | 6.90 | — | +0.01 | 31.4% | 1125 | 31.4% | -0.99 | 56.85 | 53.50 | 60.20 | — |
| — | — | 1.00 | — | +0.01 | 31.7% | 1130 | 31.7% | -1.00 | 61.80 | 58.50 | 65.10 | — |
| — | — | 6.90 | — | +0.01 | 31.9% | 1135 | 31.9% | -1.00 | 66.80 | 63.50 | 70.10 | — |
| — | — | 0.25 | — | +0.00 | 32.0% | 1140 | 32.0% | -1.00 | 71.80 | 68.50 | 75.10 | — |
| — | — | 1.00 | — | +0.00 | 32.4% | 1150 | 32.4% | -1.00 | 81.80 | 78.50 | 85.10 | — |
| — | — | 7.00 | — | +0.00 | 32.8% | 1160 | 32.8% | -1.00 | 91.80 | 88.50 | 95.10 | — |
| — | — | 7.00 | — | +0.00 | 32.8% | 1170 | 32.8% | -1.00 | 101.05 | 96.50 | 105.60 | — |
| — | — | 7.00 | — | +0.00 | 32.5% | 1180 | 32.5% | -1.00 | 111.05 | 106.50 | 115.60 | — |
| — | — | 7.00 | — | +0.00 | 32.1% | 1190 | 32.1% | -1.00 | 121.05 | 116.50 | 125.60 | — |
| — | — | 4.90 | — | +0.00 | 31.9% | 1200 | 31.9% | -1.00 | 131.05 | 126.50 | 135.60 | — |
| — | — | 7.00 | — | +0.00 | 31.8% | 1210 | 31.8% | -1.00 | 141.05 | 136.50 | 145.60 | — |
| — | — | 7.00 | — | +0.00 | 31.9% | 1220 | 31.9% | -1.00 | 151.05 | 146.50 | 155.60 | — |
| — | — | 7.00 | — | +0.00 | 32.0% | 1230 | 32.0% | -1.00 | 161.05 | 156.50 | 165.60 | — |
| — | — | 5.40 | — | +0.00 | 32.2% | 1240 | 32.2% | -1.00 | 171.05 | 166.50 | 175.60 | — |
| — | — | 7.00 | — | +0.00 | 32.5% | 1250 | 32.5% | -1.00 | 181.05 | 176.50 | 185.60 | — |
| — | — | 3.10 | — | +0.00 | 32.8% | 1260 | 32.8% | -1.00 | 191.05 | 186.50 | 195.60 | — |
| — | — | 2.00 | — | +0.00 | 33.1% | 1270 | 33.1% | -1.00 | 201.05 | 196.50 | 205.60 | — |
| — | — | 7.30 | — | +0.00 | 33.4% | 1280 | 33.4% | -1.00 | 211.05 | 206.50 | 215.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.